703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,204000,166104577,1454,1454,1454,1454,1677
|
|
20230927,203900,166104577,1454,1454,1454,1454,0
|
|
20230927,203800,166104577,1454,1454,1454,1454,0
|
|
20230927,203700,166104577,1454,1454,1454,1454,0
|
|
20230927,203600,166104577,1454,1454,1454,1454,0
|
|
20230927,203500,166104577,1454,1454,1454,1454,0
|
|
20230927,203400,166104577,1454,1454,1454,1454,0
|
|
20230927,203300,166104577,1454,1454,1454,1454,0
|
|
20230927,203200,166104577,1454,1454,1454,1454,0
|
|
20230927,203100,166104577,1454,1454,1454,1454,0
|
|
20230927,203000,166104577,1454,1454,1454,1454,0
|
|
20230927,202900,166104577,1454,1454,1454,1454,0
|
|
20230927,202800,166104577,1454,1454,1454,1454,0
|
|
20230927,202700,166104577,1454,1454,1454,1454,0
|
|
20230927,202600,166104577,1454,1454,1454,1454,0
|
|
20230927,202500,166104577,1454,1454,1454,1454,0
|
|
20230927,202400,166104577,1454,1454,1454,1454,0
|
|
20230927,202300,166104577,1454,1454,1454,1454,0
|
|
20230927,202200,166104577,1454,1454,1454,1454,0
|
|
20230927,202100,166104577,1454,1454,1454,1454,0
|
|
20230927,202000,166104577,1454,1454,1454,1454,0
|
|
20230927,201900,166104577,1454,1454,1454,1454,0
|
|
20230927,201800,166104577,1454,1454,1454,1454,0
|
|
20230927,201700,166104577,1454,1454,1454,1454,0
|
|
20230927,201600,166104577,1454,1454,1454,1454,0
|
|
20230927,201500,166104577,1454,1454,1454,1454,0
|
|
20230927,201400,166104577,1454,1454,1454,1454,0
|
|
20230927,201300,166104577,1454,1454,1454,1454,0
|
|
20230927,201200,166104577,1454,1454,1454,1454,0
|
|
20230927,201100,166104577,1454,1454,1454,1454,0
|
|
20230927,201000,166104577,1454,1454,1454,1454,1677
|
|
20230927,200900,166104577,1454,1454,1454,1454,0
|
|
20230927,200800,166104577,1454,1454,1454,1454,0
|
|
20230927,200700,166104577,1454,1454,1454,1454,0
|
|
20230927,200600,166104577,1454,1454,1454,1454,0
|
|
20230927,200500,166104577,1454,1454,1454,1454,0
|
|
20230927,200400,166104577,1454,1454,1454,1454,0
|
|
20230927,200300,166104577,1454,1454,1454,1454,0
|
|
20230927,200200,166104577,1454,1454,1454,1454,0
|
|
20230927,200100,166104577,1454,1454,1454,1454,0
|
|
20230927,200000,166104577,1454,1454,1454,1454,0
|
|
20230927,195900,166104577,1454,1454,1454,1454,0
|
|
20230927,195800,166104577,1454,1454,1454,1454,0
|
|
20230927,195700,166104577,1454,1454,1454,1454,0
|
|
20230927,195600,166104577,1454,1454,1454,1454,0
|
|
20230927,195500,166104577,1454,1454,1454,1454,0
|
|
20230927,195400,166104577,1454,1454,1454,1454,0
|
|
20230927,195300,166104577,1454,1454,1454,1454,0
|
|
20230927,195200,166104577,1454,1454,1454,1454,0
|
|
20230927,195100,166104577,1454,1454,1454,1454,0
|
|
20230927,195000,166104577,1454,1454,1454,1454,0
|
|
20230927,194900,166104577,1454,1454,1454,1454,0
|
|
20230927,194800,166104577,1454,1454,1454,1454,0
|
|
20230927,194700,166104577,1454,1454,1454,1454,0
|
|
20230927,194600,166104577,1454,1454,1454,1454,0
|
|
20230927,194500,166104577,1454,1454,1454,1454,0
|
|
20230927,194400,166104577,1454,1454,1454,1454,0
|
|
20230927,194300,166104577,1454,1454,1454,1454,0
|
|
20230927,194200,166104577,1454,1454,1454,1454,0
|
|
20230927,194100,166104577,1454,1454,1454,1454,0
|
|
20230927,194000,166104577,1454,1454,1454,1454,1677
|
|
20230927,193900,166104577,1454,1454,1454,1454,0
|
|
20230927,193800,166104577,1454,1454,1454,1454,0
|
|
20230927,193700,166104577,1454,1454,1454,1454,0
|
|
20230927,193600,166104577,1454,1454,1454,1454,0
|
|
20230927,193500,166104577,1454,1454,1454,1454,0
|
|
20230927,193400,166104577,1454,1454,1454,1454,0
|
|
20230927,193300,166104577,1454,1454,1454,1454,0
|
|
20230927,193200,166104577,1454,1454,1454,1454,0
|
|
20230927,193100,166104577,1454,1454,1454,1454,0
|
|
20230927,193000,166104577,1454,1454,1454,1454,0
|
|
20230927,192900,166104577,1454,1454,1454,1454,0
|
|
20230927,192800,166104577,1454,1454,1454,1454,0
|
|
20230927,192700,166104577,1454,1454,1454,1454,0
|
|
20230927,192600,166104577,1454,1454,1454,1454,0
|
|
20230927,192500,166104577,1454,1454,1454,1454,0
|
|
20230927,192400,166104577,1454,1454,1454,1454,0
|
|
20230927,192300,166104577,1454,1454,1454,1454,0
|
|
20230927,192200,166104577,1454,1454,1454,1454,0
|
|
20230927,192100,166104577,1454,1454,1454,1454,0
|
|
20230927,192000,166104577,1454,1454,1454,1454,0
|
|
20230927,191900,166104577,1454,1454,1454,1454,0
|
|
20230927,191800,166104577,1454,1454,1454,1454,0
|
|
20230927,191700,166104577,1454,1454,1454,1454,0
|
|
20230927,191600,166104577,1454,1454,1454,1454,0
|
|
20230927,191500,166104577,1454,1454,1454,1454,0
|
|
20230927,191400,166104577,1454,1454,1454,1454,0
|
|
20230927,191300,166104577,1454,1454,1454,1454,0
|
|
20230927,191200,166104577,1454,1454,1454,1454,0
|
|
20230927,191100,166104577,1454,1454,1454,1454,0
|
|
20230927,191000,166104577,1454,1454,1454,1454,1677
|
|
20230927,190900,166104577,1454,1454,1454,1454,0
|
|
20230927,190800,166104577,1454,1454,1454,1454,0
|
|
20230927,190700,166104577,1454,1454,1454,1454,0
|
|
20230927,190600,166104577,1454,1454,1454,1454,0
|
|
20230927,190500,166104577,1454,1454,1454,1454,0
|
|
20230927,190400,166104577,1454,1454,1454,1454,0
|
|
20230927,190300,166104577,1454,1454,1454,1454,0
|
|
20230927,190200,166104577,1454,1454,1454,1454,0
|
|
20230927,190100,166104577,1454,1454,1454,1454,0
|
|
20230927,190000,166104577,1454,1454,1454,1454,0
|
|
20230927,185900,166104577,1454,1454,1454,1454,0
|
|
20230927,185800,166104577,1454,1454,1454,1454,0
|
|
20230927,185700,166104577,1454,1454,1454,1454,0
|
|
20230927,185600,166104577,1454,1454,1454,1454,0
|
|
20230927,185500,166104577,1454,1454,1454,1454,0
|
|
20230927,185400,166104577,1454,1454,1454,1454,0
|
|
20230927,185300,166104577,1454,1454,1454,1454,0
|
|
20230927,185200,166104577,1454,1454,1454,1454,0
|
|
20230927,185100,166104577,1454,1454,1454,1454,0
|
|
20230927,185000,166104577,1454,1454,1454,1454,0
|
|
20230927,184900,166104577,1454,1454,1454,1454,0
|
|
20230927,184800,166104577,1454,1454,1454,1454,0
|
|
20230927,184700,166104577,1454,1454,1454,1454,0
|
|
20230927,184600,166104577,1454,1454,1454,1454,0
|
|
20230927,184500,166104577,1454,1454,1454,1454,0
|
|
20230927,184400,166104577,1454,1454,1454,1454,0
|
|
20230927,184300,166104577,1454,1454,1454,1454,0
|
|
20230927,184200,166104577,1454,1454,1454,1454,0
|
|
20230927,184100,166104577,1454,1454,1454,1454,0
|
|
20230927,184000,166104577,1454,1454,1454,1454,1677
|
|
20230927,183900,166104577,1454,1454,1454,1454,0
|
|
20230927,183800,166104577,1454,1454,1454,1454,0
|
|
20230927,183700,166104577,1454,1454,1454,1454,0
|
|
20230927,183600,166104577,1454,1454,1454,1454,0
|
|
20230927,183500,166104577,1454,1454,1454,1454,0
|
|
20230927,183400,166104577,1454,1454,1454,1454,0
|
|
20230927,183300,166104577,1454,1454,1454,1454,0
|
|
20230927,183200,166104577,1454,1454,1454,1454,0
|
|
20230927,183100,166104577,1454,1454,1454,1454,0
|
|
20230927,183000,166104577,1454,1454,1454,1454,0
|
|
20230927,182900,166104577,1454,1454,1454,1454,0
|
|
20230927,182800,166104577,1454,1454,1454,1454,0
|
|
20230927,182700,166104577,1454,1454,1454,1454,0
|
|
20230927,182600,166104577,1454,1454,1454,1454,0
|
|
20230927,182500,166104577,1454,1454,1454,1454,0
|
|
20230927,182400,166104577,1454,1454,1454,1454,0
|
|
20230927,182300,166104577,1454,1454,1454,1454,0
|
|
20230927,182200,166104577,1454,1454,1454,1454,0
|
|
20230927,182100,166104577,1454,1454,1454,1454,0
|
|
20230927,182000,166104577,1454,1454,1454,1454,0
|
|
20230927,181900,166104577,1454,1454,1454,1454,0
|
|
20230927,181800,166104577,1454,1454,1454,1454,0
|
|
20230927,181700,166104577,1454,1454,1454,1454,0
|
|
20230927,181600,166104577,1454,1454,1454,1454,0
|
|
20230927,181500,166104577,1454,1454,1454,1454,0
|
|
20230927,181400,166104577,1454,1454,1454,1454,0
|
|
20230927,181300,166104577,1454,1454,1454,1454,0
|
|
20230927,181200,166104577,1454,1454,1454,1454,0
|
|
20230927,181100,166104577,1454,1454,1454,1454,0
|
|
20230927,181000,166104577,1454,1454,1454,1454,1677
|
|
20230927,180900,166104577,1454,1454,1454,1454,0
|
|
20230927,180800,166104577,1454,1454,1454,1454,0
|
|
20230927,180700,166104577,1454,1454,1454,1454,0
|
|
20230927,180600,166104577,1454,1454,1454,1454,0
|
|
20230927,180500,166104577,1454,1454,1454,1454,0
|
|
20230927,180400,166104577,1454,1454,1454,1454,0
|
|
20230927,180300,166104577,1454,1454,1454,1454,0
|
|
20230927,180200,166104577,1454,1454,1454,1454,0
|
|
20230927,180100,166104577,1454,1454,1454,1454,0
|
|
20230927,180000,166104577,1454,1454,1454,1454,0
|
|
20230927,175900,166104577,1454,1454,1454,1454,0
|
|
20230927,175800,166104577,1454,1454,1454,1454,0
|
|
20230927,175700,166104577,1454,1454,1454,1454,0
|
|
20230927,175600,166104577,1454,1454,1454,1454,0
|
|
20230927,175500,166104577,1454,1454,1454,1454,0
|
|
20230927,175400,166104577,1454,1454,1454,1454,0
|
|
20230927,175300,166104577,1454,1454,1454,1454,0
|
|
20230927,175200,166104577,1454,1454,1454,1454,0
|
|
20230927,175100,166104577,1454,1454,1454,1454,0
|
|
20230927,175000,166104577,1454,1454,1454,1454,0
|
|
20230927,174900,166104577,1454,1454,1454,1454,0
|
|
20230927,174800,166104577,1454,1454,1454,1454,0
|
|
20230927,174700,166104577,1454,1454,1454,1454,0
|
|
20230927,174600,166104577,1454,1454,1454,1454,0
|
|
20230927,174500,166104577,1454,1454,1454,1454,0
|
|
20230927,174400,166104577,1454,1454,1454,1454,0
|
|
20230927,174300,166104577,1454,1454,1454,1454,0
|
|
20230927,174200,166104577,1454,1454,1454,1454,0
|
|
20230927,174100,166104577,1454,1454,1454,1454,0
|
|
20230927,174000,166104577,1454,1454,1454,1454,1677
|
|
20230927,173900,166104577,1454,1454,1454,1454,0
|
|
20230927,173800,166104577,1454,1454,1454,1454,0
|
|
20230927,173700,166104577,1454,1454,1454,1454,0
|
|
20230927,173600,166104577,1454,1454,1454,1454,0
|
|
20230927,173500,166104577,1454,1454,1454,1454,0
|
|
20230927,173400,166104577,1454,1454,1454,1454,0
|
|
20230927,173300,166104577,1454,1454,1454,1454,0
|
|
20230927,173200,166104577,1454,1454,1454,1454,0
|
|
20230927,173100,166104577,1454,1454,1454,1454,0
|
|
20230927,173000,166104577,1454,1454,1454,1454,0
|
|
20230927,172900,166104577,1454,1454,1454,1454,0
|
|
20230927,172800,166104577,1454,1454,1454,1454,0
|
|
20230927,172700,166104577,1454,1454,1454,1454,0
|
|
20230927,172600,166104577,1454,1454,1454,1454,0
|
|
20230927,172500,166104577,1454,1454,1454,1454,0
|
|
20230927,172400,166104577,1454,1454,1454,1454,0
|
|
20230927,172300,166104577,1454,1454,1454,1454,0
|
|
20230927,172200,166104577,1454,1454,1454,1454,0
|
|
20230927,172100,166104577,1454,1454,1454,1454,0
|
|
20230927,172000,166104577,1454,1454,1454,1454,0
|
|
20230927,171900,166104577,1454,1454,1454,1454,0
|
|
20230927,171800,166104577,1454,1454,1454,1454,0
|
|
20230927,171700,166104577,1454,1454,1454,1454,0
|
|
20230927,171600,166104577,1454,1454,1454,1454,0
|
|
20230927,171500,166104577,1454,1454,1454,1454,0
|
|
20230927,171400,166104577,1454,1454,1454,1454,0
|
|
20230927,171300,166104577,1454,1454,1454,1454,0
|
|
20230927,171200,166104577,1454,1454,1454,1454,0
|
|
20230927,171100,166104577,1454,1454,1454,1454,0
|
|
20230927,171000,166104577,1454,1454,1454,1454,1677
|
|
20230927,170900,166104577,1454,1454,1454,1454,0
|
|
20230927,170800,166104577,1454,1454,1454,1454,0
|
|
20230927,170700,166104577,1454,1454,1454,1454,0
|
|
20230927,170600,166104577,1454,1454,1454,1454,0
|
|
20230927,170500,166104577,1454,1454,1454,1454,0
|
|
20230927,170400,166104577,1454,1454,1454,1454,0
|
|
20230927,170300,166104577,1454,1454,1454,1454,0
|
|
20230927,170200,166104577,1454,1454,1454,1454,0
|
|
20230927,170100,166104577,1454,1454,1454,1454,0
|
|
20230927,170000,166104577,1454,1454,1454,1454,0
|
|
20230927,165900,166104577,1454,1454,1454,1454,0
|
|
20230927,165800,166104577,1454,1454,1454,1454,0
|
|
20230927,165700,166104577,1454,1454,1454,1454,0
|
|
20230927,165600,166104577,1454,1454,1454,1454,0
|
|
20230927,165500,166104577,1454,1454,1454,1454,0
|
|
20230927,165400,166104577,1454,1454,1454,1454,0
|
|
20230927,165300,166104577,1454,1454,1454,1454,0
|
|
20230927,165200,166104577,1454,1454,1454,1454,0
|
|
20230927,165100,166104577,1454,1454,1454,1454,0
|
|
20230927,165000,166104577,1454,1454,1454,1454,0
|
|
20230927,164900,166104577,1454,1454,1454,1454,0
|
|
20230927,164800,166104577,1454,1454,1454,1454,0
|
|
20230927,164700,166104577,1454,1454,1454,1454,0
|
|
20230927,164600,166104577,1454,1454,1454,1454,0
|
|
20230927,164500,166104577,1454,1454,1454,1454,0
|
|
20230927,164400,166104577,1454,1454,1454,1454,0
|
|
20230927,164300,166104577,1454,1454,1454,1454,0
|
|
20230927,164200,166104577,1454,1454,1454,1454,0
|
|
20230927,164100,166104577,1454,1454,1454,1454,0
|
|
20230927,164000,166104577,1454,1454,1454,1454,1677
|
|
20230927,163900,166104577,1454,1454,1454,1454,0
|
|
20230927,163800,166104577,1454,1454,1454,1454,0
|
|
20230927,163700,166104577,1454,1454,1454,1454,0
|
|
20230927,163600,166104577,1454,1454,1454,1454,0
|
|
20230927,163500,166104577,1454,1454,1454,1454,0
|
|
20230927,163400,166104577,1454,1454,1454,1454,0
|
|
20230927,163300,166104577,1454,1454,1454,1454,0
|
|
20230927,163200,166104577,1454,1454,1454,1454,0
|
|
20230927,163100,166104577,1454,1454,1454,1454,0
|
|
20230927,163000,166104577,1454,1454,1454,1454,0
|
|
20230927,162900,166104577,1454,1454,1454,1454,0
|
|
20230927,162800,166104577,1454,1454,1454,1454,0
|
|
20230927,162700,166104577,1454,1454,1454,1454,0
|
|
20230927,162600,166104577,1454,1454,1454,1454,0
|
|
20230927,162500,166104577,1454,1454,1454,1454,0
|
|
20230927,162400,166104577,1454,1454,1454,1454,0
|
|
20230927,162300,166104577,1454,1454,1454,1454,0
|
|
20230927,162200,166104577,1454,1454,1454,1454,0
|
|
20230927,162100,166104577,1454,1454,1454,1454,0
|
|
20230927,162000,166104577,1454,1454,1454,1454,0
|
|
20230927,161900,166104577,1454,1454,1454,1454,0
|
|
20230927,161800,166104577,1454,1454,1454,1454,0
|
|
20230927,161700,166104577,1454,1454,1454,1454,0
|
|
20230927,161600,166104577,1454,1454,1454,1454,0
|
|
20230927,161500,166104577,1454,1454,1454,1454,0
|
|
20230927,161400,166104577,1454,1454,1454,1454,0
|
|
20230927,161300,166104577,1454,1454,1454,1454,0
|
|
20230927,161200,166104577,1454,1454,1454,1454,0
|
|
20230927,161100,166104577,1454,1454,1454,1454,0
|
|
20230927,161000,166104577,1454,1454,1454,1454,1677
|
|
20230927,160900,166104577,1454,1454,1454,1454,0
|
|
20230927,160800,166104577,1454,1454,1454,1454,0
|
|
20230927,160700,166104577,1454,1454,1454,1454,0
|
|
20230927,160600,166104577,1454,1454,1454,1454,0
|
|
20230927,160500,166104577,1454,1454,1454,1454,0
|
|
20230927,160400,166104577,1454,1454,1454,1454,0
|
|
20230927,160300,166104577,1454,1454,1454,1454,0
|
|
20230927,160200,166104577,1454,1454,1454,1454,0
|
|
20230927,160100,166104577,1454,1454,1454,1454,0
|
|
20230927,160000,166104577,1454,1454,1454,1454,0
|
|
20230927,155900,166104577,1454,1454,1454,1454,0
|
|
20230927,155800,166104577,1454,1454,1454,1454,0
|
|
20230927,155700,166104577,1454,1454,1454,1454,0
|
|
20230927,155600,166104577,1454,1454,1454,1454,0
|
|
20230927,155500,166104577,1454,1454,1454,1454,0
|
|
20230927,155400,166104577,1454,1454,1454,1454,0
|
|
20230927,155300,166104577,1454,1454,1454,1454,0
|
|
20230927,155200,166104577,1454,1454,1454,1454,0
|
|
20230927,155100,166104577,1454,1454,1454,1454,0
|
|
20230927,155000,166104577,1454,1454,1454,1454,0
|
|
20230927,154900,166104577,1454,1454,1454,1454,0
|
|
20230927,154800,166104577,1454,1454,1454,1454,0
|
|
20230927,154700,166104577,1454,1454,1454,1454,0
|
|
20230927,154600,166104577,1454,1454,1454,1454,0
|
|
20230927,154500,166104577,1454,1454,1454,1454,0
|
|
20230927,154400,166104577,1454,1454,1454,1454,0
|
|
20230927,154300,166104577,1454,1454,1454,1454,0
|
|
20230927,154200,166104577,1454,1454,1454,1454,0
|
|
20230927,154100,166104577,1454,1454,1454,1454,0
|
|
20230927,154000,166104577,1454,1454,1454,1454,1677
|
|
20230927,153900,166104577,1454,1454,1454,1454,0
|
|
20230927,153800,166104577,1454,1454,1454,1454,0
|
|
20230927,153700,166104577,1454,1454,1454,1454,0
|
|
20230927,153600,166104577,1454,1454,1454,1454,0
|
|
20230927,153500,166104577,1454,1454,1454,1454,0
|
|
20230927,153400,166104577,1454,1454,1454,1454,0
|
|
20230927,153300,166104577,1454,1454,1454,1454,0
|
|
20230927,153200,166104577,1454,1454,1454,1454,0
|
|
20230927,153100,166104577,1454,1454,1454,1454,0
|
|
20230927,153000,166104577,1454,1454,1454,1454,1677
|
|
20230927,152900,163666219,1455,1455,1455,1455,0
|
|
20230927,152800,163666219,1455,1455,1455,1455,0
|
|
20230927,152700,163666219,1455,1455,1455,1455,0
|
|
20230927,152600,163666219,1455,1455,1455,1455,0
|
|
20230927,152500,163666219,1455,1455,1455,1455,0
|
|
20230927,152400,163666219,1455,1455,1455,1455,0
|
|
20230927,152300,163666219,1455,1455,1455,1455,0
|
|
20230927,152200,163666219,1455,1455,1455,1455,0
|
|
20230927,152100,163666219,1455,1455,1455,1455,0
|
|
20230927,152000,163666219,1455,1455,1455,1455,0
|
|
20230927,151900,163666219,1455,1454,1455,1440,425
|
|
20230927,151800,163049782,1455,1444,1455,1438,111
|
|
20230927,151700,162890026,1455,1440,1456,1437,110
|
|
20230927,151600,162731590,1436,1458,1458,1416,7621
|
|
20230927,151500,151769748,1458,1457,1458,1457,1005
|
|
20230927,151400,150304585,1457,1457,1457,1457,2296
|
|
20230927,151300,146959313,1457,1450,1457,1446,2666
|
|
20230927,151200,143088227,1448,1445,1448,1445,5582
|
|
20230927,151100,135012995,1445,1447,1447,1445,855
|
|
20230927,151000,133777185,1447,1448,1448,1447,13
|
|
20230927,150900,133758372,1448,1448,1448,1448,1
|
|
20230927,150800,133756924,1449,1449,1449,1449,10
|
|
20230927,150700,133742434,1450,1450,1450,1450,0
|
|
20230927,150600,133742434,1450,1450,1450,1450,0
|
|
20230927,150500,133742434,1450,1450,1450,1450,10
|
|
20230927,150400,133727934,1449,1449,1449,1449,1
|
|
20230927,150300,133726485,1450,1450,1450,1450,351
|
|
20230927,150200,133217535,1445,1450,1450,1445,3793
|
|
20230927,150100,127736353,1449,1449,1449,1449,47
|
|
20230927,150000,127668250,1445,1448,1448,1445,819
|
|
20230927,145900,126484789,1450,1450,1450,1450,17
|
|
20230927,145800,126460139,1450,1450,1450,1450,1
|
|
20230927,145700,126458689,1450,1450,1450,1450,1
|
|
20230927,145600,126457239,1449,1449,1450,1449,53
|
|
20230927,145500,126380429,1449,1445,1449,1445,963
|
|
20230927,145400,124987795,1445,1445,1445,1445,0
|
|
20230927,145300,124987795,1445,1445,1445,1445,2
|
|
20230927,145200,124984905,1445,1443,1445,1439,6
|
|
20230927,145100,124976255,1445,1445,1445,1445,1
|
|
20230927,145000,124974810,1438,1445,1446,1438,1751
|
|
20230927,144900,122454773,1444,1445,1445,1444,9
|
|
20230927,144800,122441776,1444,1443,1444,1438,1771
|
|
20230927,144700,119891532,1444,1444,1444,1444,1
|
|
20230927,144600,119890088,1445,1445,1445,1445,1
|
|
20230927,144500,119888643,1440,1441,1441,1440,6
|
|
20230927,144400,119879998,1445,1445,1445,1445,5
|
|
20230927,144300,119872773,1440,1443,1445,1440,37
|
|
20230927,144200,119819423,1445,1445,1445,1445,1
|
|
20230927,144100,119817978,1440,1445,1445,1440,180
|
|
20230927,144000,119558368,1442,1443,1445,1442,34
|
|
20230927,143900,119509296,1444,1444,1444,1444,10
|
|
20230927,143800,119494856,1445,1445,1445,1445,0
|
|
20230927,143700,119494856,1445,1445,1445,1445,1
|
|
20230927,143600,119493411,1446,1445,1446,1445,10
|
|
20230927,143500,119478956,1447,1447,1447,1447,0
|
|
20230927,143400,119478956,1447,1445,1447,1445,2
|
|
20230927,143300,119476064,1447,1446,1447,1446,23
|
|
20230927,143200,119442804,1444,1444,1444,1444,104
|
|
20230927,143100,119292628,1444,1444,1444,1444,1
|
|
20230927,143000,119291184,1448,1445,1448,1445,102
|
|
20230927,142900,119143491,1448,1444,1448,1440,10
|
|
20230927,142800,119129069,1448,1444,1448,1440,84
|
|
20230927,142700,119008016,1451,1445,1451,1444,220
|
|
20230927,142600,118689978,1446,1446,1446,1440,19
|
|
20230927,142500,118662540,1446,1440,1446,1440,2
|
|
20230927,142400,118659654,1448,1441,1449,1440,17
|
|
20230927,142300,118635071,1440,1449,1449,1440,11
|
|
20230927,142200,118619200,1440,1446,1446,1440,5
|
|
20230927,142100,118611985,1449,1441,1450,1441,61
|
|
20230927,142000,118524060,1441,1435,1441,1434,178
|
|
20230927,141900,118267575,1441,1438,1441,1433,1934
|
|
20230927,141800,115488869,1437,1437,1437,1437,14
|
|
20230927,141700,115468751,1437,1437,1437,1437,11
|
|
20230927,141600,115452944,1437,1436,1438,1433,35
|
|
20230927,141500,115402662,1438,1438,1438,1438,1
|
|
20230927,141400,115401224,1433,1433,1433,1433,0
|
|
20230927,141300,115401224,1433,1433,1433,1433,0
|
|
20230927,141200,115401224,1433,1433,1433,1432,54
|
|
20230927,141100,115323843,1432,1435,1435,1432,1054
|
|
20230927,141000,113813404,1438,1438,1438,1438,1
|
|
20230927,140900,113811966,1434,1438,1438,1434,3
|
|
20230927,140800,113807659,1434,1434,1434,1434,1
|
|
20230927,140700,113806225,1440,1440,1440,1440,0
|
|
20230927,140600,113806225,1440,1440,1440,1440,0
|
|
20230927,140500,113806225,1440,1440,1440,1440,1
|
|
20230927,140400,113804785,1433,1439,1440,1433,71
|
|
20230927,140300,113702560,1439,1438,1439,1433,7
|
|
20230927,140200,113692509,1433,1439,1439,1433,12
|
|
20230927,140100,113675288,1440,1440,1440,1440,11
|
|
20230927,140000,113659448,1431,1431,1431,1431,0
|
|
20230927,135900,113659448,1431,1435,1440,1431,702
|
|
20230927,135800,112653391,1434,1434,1434,1434,0
|
|
20230927,135700,112653391,1434,1434,1434,1434,0
|
|
20230927,135600,112653391,1434,1434,1434,1434,0
|
|
20230927,135500,112653391,1434,1435,1435,1434,74
|
|
20230927,135400,112547203,1440,1440,1440,1440,0
|
|
20230927,135300,112547203,1440,1436,1440,1435,17
|
|
20230927,135200,112522788,1435,1441,1441,1435,15
|
|
20230927,135100,112501240,1435,1441,1441,1435,2
|
|
20230927,135000,112498364,1436,1441,1441,1435,14
|
|
20230927,134900,112478201,1441,1441,1441,1441,10
|
|
20230927,134800,112463791,1433,1433,1433,1433,0
|
|
20230927,134700,112463791,1433,1441,1441,1433,62
|
|
20230927,134600,112374927,1433,1433,1441,1433,4
|
|
20230927,134500,112369186,1436,1438,1438,1436,13
|
|
20230927,134400,112350515,1442,1436,1442,1433,27
|
|
20230927,134300,112311760,1441,1441,1441,1441,1
|
|
20230927,134200,112310319,1433,1436,1443,1433,221
|
|
20230927,134100,111993386,1443,1438,1443,1433,422
|
|
20230927,134000,111387572,1436,1438,1445,1436,619
|
|
20230927,133900,110498038,1449,1456,1456,1434,514
|
|
20230927,133800,109752851,1456,1442,1456,1442,300
|
|
20230927,133700,109317738,1444,1442,1445,1432,46
|
|
20230927,133600,109251557,1445,1438,1445,1438,813
|
|
20230927,133500,108081569,1439,1438,1439,1432,20
|
|
20230927,133400,108052830,1439,1436,1439,1436,80
|
|
20230927,133300,107937908,1437,1437,1437,1431,14
|
|
20230927,133200,107917841,1431,1435,1437,1430,14
|
|
20230927,133100,107897777,1437,1433,1438,1429,714
|
|
20230927,133000,106876732,1438,1436,1438,1429,19
|
|
20230927,132900,106849518,1438,1429,1438,1429,16
|
|
20230927,132800,106826610,1429,1439,1439,1429,20
|
|
20230927,132700,106797930,1441,1430,1441,1429,21
|
|
20230927,132600,106767891,1441,1433,1442,1429,437
|
|
20230927,132500,106143122,1443,1443,1444,1428,1413
|
|
20230927,132400,104104441,1443,1430,1445,1427,454
|
|
20230927,132300,103454246,1426,1426,1426,1426,14582
|
|
20230927,132200,82660314,1426,1426,1426,1426,30
|
|
20230927,132100,82617534,1426,1426,1426,1426,0
|
|
20230927,132000,82617534,1426,1426,1426,1426,0
|
|
20230927,131900,82617534,1426,1426,1426,1426,0
|
|
20230927,131800,82617534,1426,1426,1426,1426,0
|
|
20230927,131700,82617534,1426,1426,1426,1426,0
|
|
20230927,131600,82617534,1426,1426,1426,1426,0
|
|
20230927,131500,82617534,1426,1426,1426,1426,0
|
|
20230927,131400,82617534,1426,1426,1426,1426,0
|
|
20230927,131300,82617534,1426,1424,1426,1424,7
|
|
20230927,131200,82607562,1426,1426,1426,1426,1
|
|
20230927,131100,82606136,1425,1425,1425,1425,0
|
|
20230927,131000,82606136,1425,1425,1425,1425,0
|
|
20230927,130900,82606136,1425,1425,1425,1425,0
|
|
20230927,130800,82606136,1425,1425,1425,1425,10
|
|
20230927,130700,82591886,1426,1426,1426,1426,0
|
|
20230927,130600,82591886,1426,1426,1426,1426,0
|
|
20230927,130500,82591886,1426,1425,1426,1425,6
|
|
20230927,130400,82583331,1426,1425,1426,1425,101
|
|
20230927,130300,82439405,1426,1423,1426,1423,186
|
|
20230927,130200,82174352,1426,1425,1426,1424,148
|
|
20230927,130100,81963452,1426,1426,1426,1426,0
|
|
20230927,130000,81963452,1426,1426,1426,1426,1
|
|
20230927,125900,81962026,1426,1426,1426,1426,12
|
|
20230927,125800,81944914,1426,1426,1426,1426,3
|
|
20230927,125700,81940636,1426,1425,1426,1425,13
|
|
20230927,125600,81922099,1426,1425,1426,1425,2
|
|
20230927,125500,81919248,1426,1424,1426,1424,1530
|
|
20230927,125400,79740522,1423,1423,1423,1423,0
|
|
20230927,125300,79740522,1423,1423,1423,1423,1
|
|
20230927,125200,79739099,1424,1424,1424,1424,0
|
|
20230927,125100,79739099,1424,1424,1424,1424,0
|
|
20230927,125000,79739099,1424,1424,1424,1424,0
|
|
20230927,124900,79739099,1424,1424,1424,1423,551
|
|
20230927,124800,78954515,1424,1423,1424,1423,31
|
|
20230927,124700,78910399,1423,1423,1423,1423,1
|
|
20230927,124600,78908976,1423,1423,1423,1423,0
|
|
20230927,124500,78908976,1423,1423,1423,1423,0
|
|
20230927,124400,78908976,1423,1423,1423,1423,0
|
|
20230927,124300,78908976,1423,1423,1423,1423,0
|
|
20230927,124200,78908976,1423,1423,1423,1423,30
|
|
20230927,124100,78866286,1423,1423,1423,1423,0
|
|
20230927,124000,78866286,1423,1418,1423,1418,8
|
|
20230927,123900,78854937,1420,1420,1420,1420,0
|
|
20230927,123800,78854937,1420,1420,1420,1420,0
|
|
20230927,123700,78854937,1420,1424,1424,1420,44
|
|
20230927,123600,78792301,1421,1421,1421,1421,0
|
|
20230927,123500,78792301,1421,1421,1421,1421,0
|
|
20230927,123400,78792301,1421,1421,1421,1421,1
|
|
20230927,123300,78790880,1424,1424,1424,1424,0
|
|
20230927,123200,78790880,1424,1423,1424,1422,21
|
|
20230927,123100,78760987,1424,1423,1424,1423,6
|
|
20230927,123000,78752445,1424,1424,1424,1424,0
|
|
20230927,122900,78752445,1424,1424,1424,1424,0
|
|
20230927,122800,78752445,1424,1422,1424,1422,6
|
|
20230927,122700,78743903,1422,1424,1424,1422,3
|
|
20230927,122600,78739633,1423,1423,1423,1423,0
|
|
20230927,122500,78739633,1423,1423,1423,1423,0
|
|
20230927,122400,78739633,1423,1423,1423,1423,0
|
|
20230927,122300,78739633,1423,1421,1423,1421,55
|
|
20230927,122200,78661476,1421,1421,1421,1421,211
|
|
20230927,122100,78361645,1421,1421,1421,1421,0
|
|
20230927,122000,78361645,1421,1421,1421,1421,0
|
|
20230927,121900,78361645,1421,1421,1421,1421,0
|
|
20230927,121800,78361645,1421,1421,1421,1421,0
|
|
20230927,121700,78361645,1421,1419,1421,1419,2000
|
|
20230927,121600,75520105,1419,1419,1419,1419,0
|
|
20230927,121500,75520105,1419,1419,1419,1419,0
|
|
20230927,121400,75520105,1419,1419,1419,1419,0
|
|
20230927,121300,75520105,1419,1419,1419,1419,0
|
|
20230927,121200,75520105,1419,1419,1419,1419,0
|
|
20230927,121100,75520105,1419,1419,1419,1419,5
|
|
20230927,121000,75513010,1417,1418,1418,1417,13
|
|
20230927,120900,75494587,1419,1419,1419,1419,0
|
|
20230927,120800,75494587,1419,1419,1419,1419,0
|
|
20230927,120700,75494587,1419,1419,1419,1419,5
|
|
20230927,120600,75487492,1418,1418,1418,1418,0
|
|
20230927,120500,75487492,1418,1418,1418,1418,0
|
|
20230927,120400,75487492,1418,1419,1419,1418,2
|
|
20230927,120300,75484655,1419,1422,1422,1419,702
|
|
20230927,120200,74486417,1424,1424,1424,1424,0
|
|
20230927,120100,74486417,1424,1423,1424,1423,11
|
|
20230927,120000,74470763,1424,1424,1424,1424,1
|
|
20230927,115900,74469339,1423,1423,1423,1423,0
|
|
20230927,115800,74469339,1423,1423,1423,1423,0
|
|
20230927,115700,74469339,1423,1423,1424,1422,4
|
|
20230927,115600,74463647,1424,1423,1424,1423,5
|
|
20230927,115500,74456530,1424,1424,1424,1424,0
|
|
20230927,115400,74456530,1424,1424,1424,1423,4
|
|
20230927,115300,74450835,1424,1424,1424,1424,0
|
|
20230927,115200,74450835,1424,1422,1424,1422,2
|
|
20230927,115100,74447989,1424,1425,1425,1424,50
|
|
20230927,115000,74376741,1425,1423,1425,1423,60
|
|
20230927,114900,74291251,1425,1424,1425,1424,8
|
|
20230927,114800,74279856,1425,1424,1425,1423,6
|
|
20230927,114700,74271309,1425,1425,1425,1425,0
|
|
20230927,114600,74271309,1425,1425,1425,1425,1
|
|
20230927,114500,74269884,1425,1425,1425,1425,2
|
|
20230927,114400,74267034,1426,1425,1426,1425,145
|
|
20230927,114300,74060293,1423,1423,1423,1423,1
|
|
20230927,114200,74058870,1426,1424,1426,1423,7
|
|
20230927,114100,74048899,1426,1425,1426,1425,41
|
|
20230927,114000,73990434,1426,1426,1426,1426,0
|
|
20230927,113900,73990434,1426,1426,1426,1426,0
|
|
20230927,113800,73990434,1426,1418,1426,1411,3286
|
|
20230927,113700,69332256,1419,1419,1419,1419,0
|
|
20230927,113600,69332256,1419,1419,1419,1419,579
|
|
20230927,113500,68510655,1419,1418,1419,1418,365
|
|
20230927,113400,67992731,1419,1419,1419,1419,0
|
|
20230927,113300,67992731,1419,1419,1419,1419,2
|
|
20230927,113200,67989893,1419,1419,1419,1419,65
|
|
20230927,113100,67897658,1419,1420,1420,1419,54
|
|
20230927,113000,67821026,1421,1421,1421,1421,0
|
|
20230927,112900,67821026,1421,1421,1421,1421,0
|
|
20230927,112800,67821026,1421,1421,1421,1421,0
|
|
20230927,112700,67821026,1421,1421,1421,1421,54
|
|
20230927,112600,67744292,1421,1421,1421,1421,1
|
|
20230927,112500,67742871,1419,1421,1421,1419,1500
|
|
20230927,112400,65614267,1422,1422,1422,1422,0
|
|
20230927,112300,65614267,1422,1422,1422,1422,0
|
|
20230927,112200,65614267,1422,1422,1422,1422,0
|
|
20230927,112100,65614267,1422,1422,1422,1422,47
|
|
20230927,112000,65547433,1422,1422,1422,1422,12
|
|
20230927,111900,65530369,1422,1422,1422,1422,346
|
|
20230927,111800,65038357,1422,1422,1422,1422,0
|
|
20230927,111700,65038357,1422,1422,1422,1422,0
|
|
20230927,111600,65038357,1422,1420,1422,1419,20
|
|
20230927,111500,65009973,1420,1423,1423,1420,4336
|
|
20230927,111400,58852842,1420,1420,1420,1420,600
|
|
20230927,111300,58000842,1421,1422,1424,1421,360
|
|
20230927,111200,57488556,1425,1422,1425,1420,3013
|
|
20230927,111100,53210070,1425,1424,1425,1424,3
|
|
20230927,111000,53205797,1423,1423,1423,1423,3
|
|
20230927,110900,53201528,1425,1425,1425,1425,0
|
|
20230927,110800,53201528,1425,1425,1425,1425,0
|
|
20230927,110700,53201528,1425,1423,1425,1421,17
|
|
20230927,110600,53177360,1425,1424,1425,1424,3
|
|
20230927,110500,53173086,1430,1425,1430,1425,12
|
|
20230927,110400,53155931,1430,1427,1430,1427,351
|
|
20230927,110300,52655051,1427,1426,1427,1426,2
|
|
20230927,110200,52652198,1427,1427,1427,1427,0
|
|
20230927,110100,52652198,1427,1427,1427,1427,30
|
|
20230927,110000,52609388,1427,1427,1427,1427,0
|
|
20230927,105900,52609388,1427,1427,1427,1427,2
|
|
20230927,105800,52606534,1428,1428,1428,1428,0
|
|
20230927,105700,52606534,1428,1428,1428,1428,372
|
|
20230927,105600,52075318,1418,1417,1418,1417,603
|
|
20230927,105500,51220373,1417,1412,1417,1412,2
|
|
20230927,105400,51217544,1411,1415,1415,1411,302
|
|
20230927,105300,50791396,1415,1417,1417,1415,8
|
|
20230927,105200,50780063,1418,1418,1418,1418,0
|
|
20230927,105100,50780063,1418,1418,1418,1418,13
|
|
20230927,105000,50761629,1418,1418,1418,1418,130
|
|
20230927,104900,50577289,1419,1419,1419,1419,0
|
|
20230927,104800,50577289,1419,1419,1419,1419,89
|
|
20230927,104700,50450998,1420,1420,1420,1420,0
|
|
20230927,104600,50450998,1420,1422,1422,1420,432
|
|
20230927,104500,49837201,1422,1422,1422,1422,0
|
|
20230927,104400,49837201,1422,1423,1423,1422,65
|
|
20230927,104300,49744710,1424,1429,1429,1424,1303
|
|
20230927,104200,47888932,1426,1429,1429,1426,4
|
|
20230927,104100,47883222,1430,1430,1430,1430,0
|
|
20230927,104000,47883222,1430,1430,1430,1430,0
|
|
20230927,103900,47883222,1430,1430,1430,1430,0
|
|
20230927,103800,47883222,1430,1430,1430,1430,0
|
|
20230927,103700,47883222,1430,1430,1430,1430,1
|
|
20230927,103600,47881792,1425,1425,1425,1425,0
|
|
20230927,103500,47881792,1425,1426,1426,1425,2
|
|
20230927,103400,47878941,1427,1428,1428,1427,16
|
|
20230927,103300,47856094,1428,1428,1428,1428,1
|
|
20230927,103200,47854666,1429,1429,1429,1429,0
|
|
20230927,103100,47854666,1429,1430,1430,1428,514
|
|
20230927,103000,47120657,1428,1428,1428,1428,0
|
|
20230927,102900,47120657,1428,1431,1433,1428,7
|
|
20230927,102800,47110642,1433,1432,1434,1432,50
|
|
20230927,102700,47039017,1433,1432,1433,1429,371
|
|
20230927,102600,46507553,1432,1427,1432,1427,55
|
|
20230927,102500,46428822,1432,1432,1433,1427,31
|
|
20230927,102400,46384448,1429,1432,1432,1429,123
|
|
20230927,102300,46208315,1432,1432,1432,1432,142
|
|
20230927,102200,46004971,1432,1425,1432,1425,495
|
|
20230927,102100,45298839,1425,1422,1425,1422,2526
|
|
20230927,102000,41702316,1420,1420,1420,1420,1049
|
|
20230927,101900,40212736,1419,1415,1419,1415,639
|
|
20230927,101800,39306391,1415,1415,1415,1415,901
|
|
20230927,101700,38031476,1415,1415,1415,1415,0
|
|
20230927,101600,38031476,1415,1415,1415,1415,0
|
|
20230927,101500,38031476,1415,1415,1415,1415,0
|
|
20230927,101400,38031476,1415,1415,1415,1415,199
|
|
20230927,101300,37749891,1415,1415,1415,1415,0
|
|
20230927,101200,37749891,1415,1415,1415,1415,1
|
|
20230927,101100,37748476,1415,1415,1415,1415,2
|
|
20230927,101000,37745646,1411,1411,1411,1411,0
|
|
20230927,100900,37745646,1411,1413,1413,1411,960
|
|
20230927,100800,36390393,1413,1413,1413,1413,0
|
|
20230927,100700,36390393,1413,1413,1413,1413,0
|
|
20230927,100600,36390393,1413,1415,1415,1413,10
|
|
20230927,100500,36376259,1415,1414,1415,1414,1000
|
|
20230927,100400,34961863,1414,1414,1414,1414,0
|
|
20230927,100300,34961863,1414,1414,1414,1414,2
|
|
20230927,100200,34959035,1415,1415,1415,1415,0
|
|
20230927,100100,34959035,1415,1415,1415,1415,4
|
|
20230927,100000,34953375,1415,1414,1415,1413,9
|
|
20230927,095900,34940644,1415,1419,1419,1415,262
|
|
20230927,095800,34569429,1419,1418,1419,1418,5
|
|
20230927,095700,34562335,1420,1420,1420,1420,0
|
|
20230927,095600,34562335,1420,1417,1420,1417,201
|
|
20230927,095500,34277414,1418,1417,1418,1417,74
|
|
20230927,095400,34172555,1417,1417,1417,1417,0
|
|
20230927,095300,34172555,1417,1417,1417,1417,0
|
|
20230927,095200,34172555,1417,1417,1417,1417,3
|
|
20230927,095100,34168304,1410,1410,1410,1410,0
|
|
20230927,095000,34168304,1410,1415,1415,1410,102
|
|
20230927,094900,34023984,1416,1415,1416,1415,3
|
|
20230927,094800,34019737,1416,1416,1416,1416,18
|
|
20230927,094700,33994249,1417,1413,1417,1413,31
|
|
20230927,094600,33950370,1417,1417,1417,1417,0
|
|
20230927,094500,33950370,1417,1417,1417,1417,12
|
|
20230927,094400,33933366,1405,1407,1407,1405,100
|
|
20230927,094300,33792785,1421,1421,1421,1420,101
|
|
20230927,094200,33649274,1407,1408,1408,1406,150
|
|
20230927,094100,33438321,1403,1404,1404,1403,1550
|
|
20230927,094000,31262379,1416,1415,1416,1415,769
|
|
20230927,093900,30173754,1400,1414,1415,1400,6840
|
|
20230927,093800,20543644,1410,1414,1414,1410,503
|
|
20230927,093700,19834398,1415,1415,1415,1415,1
|
|
20230927,093600,19832983,1415,1414,1415,1414,11
|
|
20230927,093500,19817428,1415,1414,1415,1414,96
|
|
20230927,093400,19681679,1414,1414,1414,1414,150
|
|
20230927,093300,19469579,1414,1414,1414,1414,27
|
|
20230927,093200,19431401,1415,1415,1415,1415,1
|
|
20230927,093100,19429986,1409,1409,1415,1409,244
|
|
20230927,093000,19085694,1409,1415,1415,1409,298
|
|
20230927,092900,18664699,1415,1415,1415,1415,0
|
|
20230927,092800,18664699,1415,1415,1415,1415,1
|
|
20230927,092700,18663284,1415,1415,1415,1415,0
|
|
20230927,092600,18663284,1415,1415,1415,1415,0
|
|
20230927,092500,18663284,1415,1415,1415,1415,1
|
|
20230927,092400,18661869,1412,1416,1416,1412,1175
|
|
20230927,092300,16998237,1419,1419,1419,1419,11
|
|
20230927,092200,16982628,1416,1416,1416,1416,1
|
|
20230927,092100,16981212,1415,1415,1415,1415,0
|
|
20230927,092000,16981212,1415,1415,1415,1415,0
|
|
20230927,091900,16981212,1415,1415,1415,1415,1
|
|
20230927,091800,16979797,1420,1417,1420,1417,70
|
|
20230927,091700,16880483,1411,1411,1411,1411,0
|
|
20230927,091600,16880483,1411,1420,1420,1409,600
|
|
20230927,091500,16028556,1420,1420,1420,1420,548
|
|
20230927,091400,15250396,1420,1420,1420,1420,0
|
|
20230927,091300,15250396,1420,1422,1422,1420,301
|
|
20230927,091200,14822974,1420,1420,1420,1420,2
|
|
20230927,091100,14820134,1420,1417,1420,1417,412
|
|
20230927,091000,14235918,1407,1411,1411,1407,2000
|
|
20230927,090900,11421335,1410,1410,1410,1410,100
|
|
20230927,090800,11280335,1403,1409,1409,1403,1000
|
|
20230927,090700,9877194,1403,1403,1403,1403,0
|
|
20230927,090600,9877194,1403,1403,1403,1403,0
|
|
20230927,090500,9877194,1403,1402,1414,1402,977
|
|
20230927,090400,8499754,1411,1411,1411,1411,0
|
|
20230927,090300,8499754,1411,1411,1411,1411,40
|
|
20230927,090200,8443314,1412,1412,1412,1412,4
|
|
20230927,090100,8437666,1401,1413,1413,1401,81
|
|
20230927,090000,8323225,1413,1389,1413,1389,5960
|